コンドーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 993 | 998 | 990 | 991 | -8 | -0.8% | 8,100 |
| 2023/01/18 | 992 | 999 | 988 | 999 | +11 | +1.1% | 9,900 |
| 2023/01/17 | 979 | 988 | 979 | 988 | +8 | +0.8% | 5,600 |
| 2023/01/16 | 976 | 987 | 976 | 980 | ±0 | ±0% | 10,300 |
| 2023/01/13 | 985 | 991 | 980 | 980 | -15 | -1.5% | 14,900 |
| 2023/01/12 | 983 | 995 | 981 | 995 | +12 | +1.2% | 7,100 |
| 2023/01/11 | 980 | 984 | 976 | 983 | +8 | +0.8% | 9,400 |
| 2023/01/10 | 976 | 983 | 975 | 975 | -6 | -0.6% | 12,500 |
| 2023/01/06 | 976 | 983 | 976 | 981 | +6 | +0.6% | 9,500 |
| 2023/01/05 | 977 | 984 | 975 | 975 | -2 | -0.2% | 11,300 |
| 2023/01/04 | 997 | 997 | 977 | 977 | -15 | -1.5% | 15,500 |
| 2022/12/30 | 1,001 | 1,004 | 992 | 992 | -9 | -0.9% | 9,200 |
| 2022/12/29 | 998 | 1,001 | 983 | 1,001 | +3 | +0.3% | 29,200 |
| 2022/12/28 | 996 | 998 | 988 | 998 | +6 | +0.6% | 21,700 |
| 2022/12/27 | 988 | 992 | 983 | 992 | +12 | +1.2% | 25,100 |
| 2022/12/26 | 979 | 984 | 975 | 980 | +1 | +0.1% | 15,800 |
| 2022/12/23 | 973 | 983 | 969 | 979 | +9 | +0.9% | 27,100 |
| 2022/12/22 | 968 | 970 | 964 | 970 | +8 | +0.8% | 7,900 |
| 2022/12/21 | 974 | 974 | 962 | 962 | -10 | -1% | 29,300 |
| 2022/12/20 | 985 | 992 | 972 | 972 | -11 | -1.1% | 15,500 |
| 2022/12/19 | 975 | 985 | 975 | 983 | +8 | +0.8% | 5,900 |
| 2022/12/16 | 982 | 988 | 975 | 975 | -13 | -1.3% | 14,200 |
| 2022/12/15 | 988 | 996 | 987 | 988 | -4 | -0.4% | 7,200 |
| 2022/12/14 | 979 | 992 | 977 | 992 | +14 | +1.4% | 11,600 |
| 2022/12/13 | 978 | 987 | 978 | 978 | +2 | +0.2% | 7,400 |
| 2022/12/12 | 984 | 986 | 976 | 976 | -9 | -0.9% | 9,400 |
| 2022/12/09 | 977 | 985 | 977 | 985 | +6 | +0.6% | 12,900 |
| 2022/12/08 | 981 | 982 | 973 | 979 | -2 | -0.2% | 16,100 |
| 2022/12/07 | 977 | 986 | 977 | 981 | +3 | +0.3% | 5,100 |
| 2022/12/06 | 977 | 984 | 977 | 978 | -1 | -0.1% | 9,800 |
| 2022/12/05 | 981 | 983 | 978 | 979 | -1 | -0.1% | 8,200 |
| 2022/12/02 | 983 | 986 | 979 | 980 | -8 | -0.8% | 19,700 |
| 2022/12/01 | 1,005 | 1,007 | 988 | 988 | -16 | -1.6% | 15,200 |
| 2022/11/30 | 1,015 | 1,017 | 1,004 | 1,004 | -19 | -1.9% | 8,400 |
| 2022/11/29 | 1,023 | 1,023 | 1,013 | 1,023 | ±0 | ±0% | 13,700 |
| 2022/11/28 | 1,035 | 1,035 | 1,015 | 1,023 | -6 | -0.6% | 9,000 |
| 2022/11/25 | 1,021 | 1,029 | 1,018 | 1,029 | +11 | +1.1% | 9,200 |
| 2022/11/24 | 1,016 | 1,018 | 1,009 | 1,018 | +3 | +0.3% | 20,000 |
| 2022/11/22 | 994 | 1,015 | 994 | 1,015 | +24 | +2.4% | 16,700 |
| 2022/11/21 | 990 | 994 | 986 | 991 | +1 | +0.1% | 6,000 |
| 2022/11/18 | 987 | 995 | 986 | 990 | +3 | +0.3% | 9,100 |
| 2022/11/17 | 975 | 988 | 975 | 987 | +17 | +1.8% | 11,800 |
| 2022/11/16 | 979 | 984 | 970 | 970 | -9 | -0.9% | 22,700 |
| 2022/11/15 | 982 | 986 | 979 | 979 | -1 | -0.1% | 7,900 |
| 2022/11/14 | 982 | 989 | 980 | 980 | +7 | +0.7% | 13,100 |
| 2022/11/11 | 996 | 996 | 973 | 973 | -14 | -1.4% | 34,600 |
| 2022/11/10 | 991 | 999 | 985 | 987 | -2 | -0.2% | 13,700 |
| 2022/11/09 | 990 | 996 | 988 | 989 | -1 | -0.1% | 5,000 |
| 2022/11/08 | 987 | 990 | 985 | 990 | +10 | +1% | 9,700 |
| 2022/11/07 | 979 | 983 | 978 | 980 | +4 | +0.4% | 8,000 |
551～
600
件表示中 / 6312件
類似銘柄と比較する
現在ご覧いただいている「コンドーテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コンドーテック | 141,200円 | +6.0% | +1.6% | 3.26% | 10.95倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| ウインパートナ | 127,300円 | +1.2% | +3.8% | 4.08% | 19.74倍 | 1.60倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 381,000円 | +6.6% | +9.0% | 4.20% | 23.78倍 | 2.15倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| トーホー | 341,500円 | +2.7% | +7.9% | 4.39% | 7.82倍 | 1.20倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| フォーバル | 132,400円 | +5.5% | +7.0% | 2.27% | 16.43倍 | 2.09倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
